U.S. Bancorp (USB)
NYSE: USB · Real-Time Price · USD
52.37
-1.54 (-2.86%)
At close: Mar 6, 2026, 4:00 PM EST
52.35
-0.02 (-0.04%)
After-hours: Mar 6, 2026, 4:26 PM EST
U.S. Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 52.60 | 52.85 | 51.37 | 52.37 | - | -2.86% | 7,963,327 |
| Mar 5, 2026 | 53.53 | 54.32 | 53.20 | 53.91 | 53.91 | -0.79% | 11,335,823 |
| Mar 4, 2026 | 54.34 | 54.57 | 53.73 | 54.34 | 54.34 | 0.65% | 6,971,677 |
| Mar 3, 2026 | 53.19 | 54.69 | 52.92 | 53.99 | 53.99 | -1.17% | 11,506,250 |
| Mar 2, 2026 | 53.65 | 55.27 | 53.25 | 54.63 | 54.63 | -0.05% | 8,927,332 |
| Feb 27, 2026 | 56.21 | 56.50 | 54.09 | 54.66 | 54.66 | -4.54% | 13,021,635 |
| Feb 26, 2026 | 56.81 | 58.10 | 56.46 | 57.26 | 57.26 | 2.16% | 10,928,889 |
| Feb 25, 2026 | 55.53 | 56.15 | 55.19 | 56.05 | 56.05 | 1.85% | 8,385,638 |
| Feb 24, 2026 | 55.37 | 55.82 | 54.55 | 55.03 | 55.03 | -1.40% | 9,355,654 |
| Feb 23, 2026 | 58.63 | 58.87 | 55.53 | 55.81 | 55.81 | -4.86% | 9,696,494 |
| Feb 20, 2026 | 57.80 | 58.68 | 57.27 | 58.66 | 58.66 | 1.33% | 8,788,590 |
| Feb 19, 2026 | 58.21 | 58.47 | 57.41 | 57.89 | 57.89 | -1.48% | 6,908,273 |
| Feb 18, 2026 | 58.18 | 59.04 | 58.09 | 58.76 | 58.76 | 1.01% | 7,099,898 |
| Feb 17, 2026 | 58.27 | 58.90 | 57.96 | 58.17 | 58.17 | 0.83% | 7,251,115 |
| Feb 13, 2026 | 57.45 | 58.14 | 56.84 | 57.69 | 57.69 | -0.24% | 9,279,213 |
| Feb 12, 2026 | 59.39 | 60.02 | 57.26 | 57.83 | 57.83 | -1.92% | 16,493,151 |
| Feb 11, 2026 | 61.00 | 61.19 | 58.70 | 58.96 | 58.96 | -2.63% | 14,223,770 |
| Feb 10, 2026 | 60.12 | 60.99 | 59.80 | 60.55 | 60.55 | 0.33% | 8,380,086 |
| Feb 9, 2026 | 60.46 | 60.87 | 60.26 | 60.35 | 60.35 | -0.56% | 6,583,784 |
| Feb 6, 2026 | 59.95 | 60.91 | 59.79 | 60.69 | 60.69 | 2.67% | 11,300,992 |
| Feb 5, 2026 | 59.10 | 59.63 | 58.59 | 59.11 | 59.11 | -0.52% | 11,426,183 |
| Feb 4, 2026 | 59.18 | 60.61 | 59.11 | 59.42 | 59.42 | 1.24% | 17,740,981 |
| Feb 3, 2026 | 57.50 | 58.86 | 57.00 | 58.69 | 58.69 | 2.32% | 18,622,171 |
| Feb 2, 2026 | 56.14 | 57.42 | 55.99 | 57.36 | 57.36 | 2.23% | 10,466,842 |
| Jan 30, 2026 | 56.05 | 56.50 | 55.54 | 56.11 | 56.11 | -0.39% | 9,114,237 |
| Jan 29, 2026 | 56.14 | 56.52 | 55.66 | 56.33 | 56.33 | 1.06% | 8,056,488 |
| Jan 28, 2026 | 56.35 | 56.45 | 55.32 | 55.74 | 55.74 | -1.40% | 7,739,465 |
| Jan 27, 2026 | 55.95 | 56.70 | 55.85 | 56.53 | 56.53 | 1.25% | 12,722,517 |
| Jan 26, 2026 | 55.60 | 56.09 | 55.41 | 55.83 | 55.83 | 0.65% | 8,522,764 |
| Jan 23, 2026 | 55.93 | 56.21 | 55.28 | 55.47 | 55.47 | -1.26% | 15,162,542 |
| Jan 22, 2026 | 55.63 | 56.70 | 55.63 | 56.18 | 56.18 | 1.28% | 22,232,515 |
| Jan 21, 2026 | 55.00 | 56.12 | 54.75 | 55.47 | 55.47 | 2.00% | 14,672,163 |
| Jan 20, 2026 | 53.85 | 55.34 | 53.75 | 54.38 | 54.38 | -0.04% | 13,465,454 |
| Jan 16, 2026 | 53.89 | 55.00 | 53.89 | 54.40 | 54.40 | 0.83% | 13,727,270 |
| Jan 15, 2026 | 53.54 | 54.28 | 53.54 | 53.95 | 53.95 | 0.84% | 10,715,045 |
| Jan 14, 2026 | 53.78 | 53.91 | 53.23 | 53.50 | 53.50 | -1.02% | 15,716,386 |
| Jan 13, 2026 | 54.50 | 54.69 | 53.63 | 54.05 | 54.05 | -0.63% | 15,727,418 |
| Jan 12, 2026 | 54.00 | 54.43 | 53.56 | 54.39 | 54.39 | -1.49% | 15,793,839 |
| Jan 9, 2026 | 55.52 | 55.86 | 55.21 | 55.21 | 55.21 | -0.58% | 5,811,909 |
| Jan 8, 2026 | 54.77 | 55.98 | 54.70 | 55.53 | 55.53 | 1.20% | 9,498,913 |
| Jan 7, 2026 | 55.75 | 55.95 | 54.72 | 54.87 | 54.87 | -2.16% | 8,231,054 |
| Jan 6, 2026 | 55.41 | 56.20 | 55.22 | 56.08 | 56.08 | 1.06% | 9,360,664 |
| Jan 5, 2026 | 54.12 | 56.10 | 54.00 | 55.49 | 55.49 | 2.89% | 11,632,470 |
| Jan 2, 2026 | 53.33 | 54.18 | 52.99 | 53.93 | 53.93 | 1.07% | 11,655,517 |
| Dec 31, 2025 | 53.94 | 53.97 | 53.34 | 53.36 | 53.36 | -1.75% | 5,807,372 |
| Dec 30, 2025 | 54.60 | 54.60 | 54.13 | 54.31 | 53.79 | -0.35% | 4,914,607 |
| Dec 29, 2025 | 54.98 | 55.03 | 54.41 | 54.50 | 53.98 | -0.89% | 4,354,340 |
| Dec 26, 2025 | 54.95 | 55.04 | 54.63 | 54.99 | 54.46 | 0.09% | 3,905,256 |
| Dec 24, 2025 | 54.65 | 55.15 | 54.42 | 54.94 | 54.41 | 0.83% | 3,536,062 |
| Dec 23, 2025 | 54.91 | 55.13 | 54.47 | 54.49 | 53.97 | -0.69% | 6,205,901 |
| Dec 22, 2025 | 54.11 | 54.90 | 54.05 | 54.87 | 54.34 | 1.31% | 7,654,126 |
| Dec 19, 2025 | 53.89 | 54.25 | 53.75 | 54.16 | 53.64 | 0.54% | 24,506,787 |
| Dec 18, 2025 | 53.80 | 54.41 | 53.52 | 53.87 | 53.35 | 0.24% | 9,095,624 |
| Dec 17, 2025 | 53.70 | 54.04 | 53.58 | 53.74 | 53.23 | 0.50% | 9,936,498 |
| Dec 16, 2025 | 53.89 | 53.90 | 53.16 | 53.47 | 52.96 | -0.45% | 9,658,426 |
| Dec 15, 2025 | 53.82 | 54.01 | 53.42 | 53.71 | 53.20 | 0.54% | 12,045,491 |
| Dec 12, 2025 | 53.94 | 53.98 | 53.33 | 53.42 | 52.91 | -0.30% | 9,239,711 |
| Dec 11, 2025 | 53.32 | 53.96 | 53.32 | 53.58 | 53.07 | 0.04% | 10,115,930 |
| Dec 10, 2025 | 51.57 | 53.73 | 51.57 | 53.56 | 53.05 | 3.86% | 10,355,366 |
| Dec 9, 2025 | 51.30 | 52.00 | 51.30 | 51.57 | 51.08 | 0.31% | 9,187,319 |
| Dec 8, 2025 | 51.38 | 51.91 | 51.24 | 51.41 | 50.92 | 0.29% | 7,502,966 |
| Dec 5, 2025 | 51.17 | 51.78 | 51.12 | 51.26 | 50.77 | -0.21% | 7,693,520 |
| Dec 4, 2025 | 50.95 | 51.51 | 50.90 | 51.37 | 50.88 | 0.86% | 7,917,623 |
| Dec 3, 2025 | 49.96 | 50.96 | 49.79 | 50.93 | 50.44 | 2.52% | 9,578,384 |
| Dec 2, 2025 | 49.63 | 49.98 | 49.17 | 49.68 | 49.20 | 0.55% | 10,791,777 |
| Dec 1, 2025 | 48.94 | 49.85 | 48.92 | 49.41 | 48.94 | 0.73% | 8,975,615 |
| Nov 28, 2025 | 48.91 | 49.26 | 48.84 | 49.05 | 48.58 | 0.20% | 3,280,060 |
| Nov 26, 2025 | 48.92 | 49.30 | 48.74 | 48.95 | 48.48 | 0.08% | 4,452,844 |
| Nov 25, 2025 | 48.05 | 49.19 | 47.98 | 48.91 | 48.44 | 2.43% | 10,153,124 |
| Nov 24, 2025 | 47.77 | 47.93 | 47.22 | 47.75 | 47.29 | -0.06% | 10,955,816 |
| Nov 21, 2025 | 46.83 | 48.16 | 46.63 | 47.78 | 47.32 | 2.77% | 7,874,033 |
| Nov 20, 2025 | 47.20 | 47.76 | 46.43 | 46.49 | 46.04 | -0.66% | 8,172,463 |
| Nov 19, 2025 | 45.88 | 46.84 | 45.80 | 46.80 | 46.35 | 1.92% | 8,899,147 |
| Nov 18, 2025 | 45.27 | 46.34 | 45.02 | 45.92 | 45.48 | 0.99% | 8,035,259 |
| Nov 17, 2025 | 46.90 | 46.99 | 45.27 | 45.47 | 45.03 | -3.46% | 7,832,359 |
| Nov 14, 2025 | 47.19 | 47.38 | 46.67 | 47.10 | 46.65 | -0.44% | 6,121,547 |
| Nov 13, 2025 | 47.73 | 48.02 | 47.07 | 47.31 | 46.86 | -1.21% | 6,287,923 |
| Nov 12, 2025 | 47.77 | 48.51 | 47.70 | 47.89 | 47.43 | 0.57% | 5,664,444 |
| Nov 11, 2025 | 47.70 | 47.94 | 47.32 | 47.62 | 47.16 | 0.08% | 4,751,626 |
| Nov 10, 2025 | 47.41 | 47.81 | 47.11 | 47.58 | 47.12 | 0.55% | 5,685,885 |
| Nov 7, 2025 | 46.62 | 47.34 | 46.47 | 47.32 | 46.87 | 1.00% | 6,870,389 |
| Nov 6, 2025 | 46.79 | 47.18 | 46.49 | 46.85 | 46.40 | 0.24% | 7,170,053 |
| Nov 5, 2025 | 46.43 | 47.01 | 46.02 | 46.74 | 46.29 | 0.67% | 5,577,507 |
| Nov 4, 2025 | 46.45 | 46.99 | 46.16 | 46.43 | 45.99 | -0.41% | 7,204,300 |
| Nov 3, 2025 | 46.55 | 46.81 | 45.98 | 46.62 | 46.17 | -0.13% | 10,455,575 |
| Oct 31, 2025 | 46.43 | 46.87 | 46.08 | 46.68 | 46.23 | -0.34% | 9,636,570 |
| Oct 30, 2025 | 46.65 | 47.71 | 46.61 | 46.84 | 46.39 | 0.43% | 7,191,028 |
| Oct 29, 2025 | 46.91 | 47.49 | 46.37 | 46.64 | 46.19 | -1.33% | 8,829,467 |
| Oct 28, 2025 | 47.54 | 47.67 | 47.09 | 47.27 | 46.82 | -1.11% | 7,549,175 |
| Oct 27, 2025 | 48.44 | 48.49 | 47.50 | 47.80 | 47.34 | -0.95% | 10,275,444 |
| Oct 24, 2025 | 48.21 | 48.61 | 48.13 | 48.26 | 47.80 | 0.92% | 10,982,547 |
| Oct 23, 2025 | 47.66 | 47.88 | 47.10 | 47.82 | 47.36 | 1.04% | 12,065,725 |
| Oct 22, 2025 | 47.65 | 47.84 | 47.07 | 47.33 | 46.88 | -0.59% | 8,497,429 |
| Oct 21, 2025 | 47.03 | 47.83 | 46.95 | 47.61 | 47.15 | 1.08% | 11,278,308 |
| Oct 20, 2025 | 45.97 | 47.19 | 45.91 | 47.10 | 46.65 | 3.09% | 9,439,099 |
| Oct 17, 2025 | 46.29 | 46.50 | 45.51 | 45.69 | 45.25 | 0.09% | 14,032,370 |
| Oct 16, 2025 | 47.24 | 47.78 | 45.39 | 45.65 | 45.21 | -1.72% | 21,622,944 |
| Oct 15, 2025 | 47.36 | 47.42 | 46.17 | 46.45 | 46.01 | -1.36% | 11,325,217 |
| Oct 14, 2025 | 45.99 | 47.36 | 45.93 | 47.09 | 46.64 | 2.01% | 8,844,949 |
| Oct 13, 2025 | 45.89 | 46.32 | 45.59 | 46.16 | 45.72 | 1.94% | 6,896,732 |